GBP rate history 2022
GBP – Pound Sterling: the BNR rate in 2022, day by day, from 3 January 2022 to 30 December 2022.
- Low
- 5.4791 26 September 2022
- High
- 6.0112 7 March 2022
- Average
- 5.7858 days with a published rate: 251
- First rate of the year
- 5.8856 3 January 2022
- Last rate of the year
- 5.5878 30 December 2022
- Change between the first and the last rate
- -5.06% -0.2978
The GBP rate in 2022
- High
- 6.0112 7 March 2022
- Low
- 5.4791 26 September 2022
Every day of 2022
One square for each working day, Monday to Friday. The colour shows how far the rate rose or fell from the previous publication: the stronger it is, the larger the change compared with the rest of the year.
- Jan
- Feb
- Mar
- Apr
- May
- Jun
- Jul
- Aug
- Sept
- Oct
- Nov
- Dec
GBP in 2022 – days up: 120, down: 130, unchanged: 1. Largest rise: +1.56% on 30 September 2022; largest fall: -2.65% on 26 September 2022.
GBP rate in 2022, by day
Source: National Bank of Romania, rates for 30 December 2022. The low, the high and the averages are calculated by Bani24 from the published daily rates (simple arithmetic mean); they are not figures published by BNR.
| Date | Rate (RON) | Change | Change % |
|---|---|---|---|
| December 2022 average 5.6595 · days with a rate: 20 | |||
| 5.5878 | -0.0076 | down -0.14% | |
| 5.5954 | -0.0111 | down -0.20% | |
| 5.6065 | +0.0318 | up +0.57% | |
| 5.5747 | +0.0017 | up +0.03% | |
| 5.5730 | +0.0095 | up +0.17% | |
| 5.5635 | -0.0359 | down -0.64% | |
| 5.5994 | -0.0205 | down -0.36% | |
| 5.6199 | -0.0345 | down -0.61% | |
| 5.6544 | +0.0217 | up +0.39% | |
| 5.6327 | -0.0833 | down -1.46% | |
| 5.7160 | -0.0108 | down -0.19% | |
| 5.7268 | -0.0228 | down -0.40% | |
| 5.7496 | +0.0167 | up +0.29% | |
| 5.7329 | +0.0256 | up +0.45% | |
| 5.7073 | +0.0111 | up +0.19% | |
| 5.6962 | -0.0059 | down -0.10% | |
| 5.7021 | +0.0110 | up +0.19% | |
| 5.6911 | -0.0267 | down -0.47% | |
| 5.7178 | -0.0241 | down -0.42% | |
| 5.7419 | +0.0486 | up +0.85% | |
| November 2022 average 5.6543 · days with a rate: 21 | |||
| 5.6933 | +0.0070 | up +0.12% | |
| 5.6863 | -0.0411 | down -0.72% | |
| 5.7274 | -0.0139 | down -0.24% | |
| 5.7413 | +0.0311 | up +0.54% | |
| 5.7102 | +0.0264 | up +0.46% | |
| 5.6838 | -0.0202 | down -0.35% | |
| 5.7040 | +0.0241 | up +0.42% | |
| 5.6799 | +0.0333 | up +0.59% | |
| 5.6466 | +0.0189 | up +0.34% | |
| 5.6277 | +0.0527 | up +0.95% | |
| 5.5750 | -0.0178 | down -0.32% | |
| 5.5928 | +0.0043 | up +0.08% | |
| 5.5885 | -0.0067 | down -0.12% | |
| 5.5952 | +0.0078 | up +0.14% | |
| 5.5874 | -0.0250 | down -0.45% | |
| 5.6124 | +0.0118 | up +0.21% | |
| 5.6006 | +0.0007 | up +0.01% | |
| 5.5999 | -0.0650 | down -1.15% | |
| 5.6649 | -0.0476 | down -0.83% | |
| 5.7125 | +0.0026 | up +0.05% | |
| 5.7099 | +0.0015 | up +0.03% | |
| October 2022 average 5.6569 · days with a rate: 21 | |||
| 5.7084 | +0.0183 | up +0.32% | |
| 5.6901 | +0.0586 | up +1.04% | |
| 5.6315 | -0.0034 | down -0.06% | |
| 5.6349 | +0.0129 | up +0.23% | |
| 5.6220 | -0.0441 | down -0.78% | |
| 5.6661 | +0.0580 | up +1.03% | |
| 5.6081 | -0.0319 | down -0.57% | |
| 5.6400 | -0.0219 | down -0.39% | |
| 5.6619 | -0.0009 | down -0.02% | |
| 5.6628 | -0.0429 | down -0.75% | |
| 5.7057 | -0.0081 | down -0.14% | |
| 5.7138 | +0.0546 | up +0.96% | |
| 5.6592 | +0.0283 | up +0.50% | |
| 5.6309 | +0.0124 | up +0.22% | |
| 5.6185 | -0.0138 | down -0.25% | |
| 5.6323 | -0.0165 | down -0.29% | |
| 5.6488 | +0.0169 | up +0.30% | |
| 5.6319 | -0.0383 | down -0.68% | |
| 5.6702 | -0.0204 | down -0.36% | |
| 5.6906 | +0.0241 | up +0.43% | |
| 5.6665 | +0.0298 | up +0.53% | |
| September 2022 average 5.6137 · days with a rate: 22 | |||
| 5.6367 | +0.0865 | up +1.56% | |
| 5.5502 | +0.0132 | up +0.24% | |
| 5.5370 | -0.0143 | down -0.26% | |
| 5.5513 | +0.0722 | up +1.32% | |
| 5.4791 | -0.1493 | down -2.65% | |
| 5.6284 | -0.0336 | down -0.59% | |
| 5.6620 | +0.0154 | up +0.27% | |
| 5.6466 | +0.0205 | up +0.36% | |
| 5.6261 | +0.0176 | up +0.31% | |
| 5.6085 | -0.0121 | down -0.22% | |
| 5.6206 | -0.0531 | down -0.94% | |
| 5.6737 | -0.0120 | down -0.21% | |
| 5.6857 | +0.0166 | up +0.29% | |
| 5.6691 | +0.0305 | up +0.54% | |
| 5.6386 | +0.0008 | up +0.01% | |
| 5.6378 | +0.0406 | up +0.73% | |
| 5.5972 | -0.0323 | down -0.57% | |
| 5.6295 | +0.0052 | up +0.09% | |
| 5.6243 | +0.0332 | up +0.59% | |
| 5.5911 | -0.0036 | down -0.06% | |
| 5.5947 | -0.0174 | down -0.31% | |
| 5.6121 | -0.0541 | down -0.95% | |
| August 2022 average 5.7955 · days with a rate: 22 | |||
| 5.6662 | -0.0234 | down -0.41% | |
| 5.6896 | -0.0245 | down -0.43% | |
| 5.7141 | -0.0505 | down -0.88% | |
| 5.7646 | -0.0091 | down -0.16% | |
| 5.7737 | -0.0197 | down -0.34% | |
| 5.7934 | -0.0022 | down -0.04% | |
| 5.7956 | +0.0333 | up +0.58% | |
| 5.7623 | +0.0109 | up +0.19% | |
| 5.7514 | -0.0325 | down -0.56% | |
| 5.7839 | -0.0280 | down -0.48% | |
| 5.8119 | +0.0183 | up +0.32% | |
| 5.7936 | +0.0240 | up +0.42% | |
| 5.7696 | -0.0340 | down -0.59% | |
| 5.8036 | -0.0047 | down -0.08% | |
| 5.8083 | -0.0006 | down -0.01% | |
| 5.8089 | -0.0286 | down -0.49% | |
| 5.8375 | -0.0064 | down -0.11% | |
| 5.8439 | -0.0393 | down -0.67% | |
| 5.8832 | -0.0011 | down -0.02% | |
| 5.8843 | +0.0065 | up +0.11% | |
| 5.8778 | -0.0065 | down -0.11% | |
| 5.8843 | +0.0050 | up +0.09% | |
| July 2022 average 5.8162 · days with a rate: 21 | |||
| 5.8793 | -0.0122 | down -0.21% | |
| 5.8915 | +0.0201 | up +0.34% | |
| 5.8714 | +0.0510 | up +0.88% | |
| 5.8204 | +0.0179 | up +0.31% | |
| 5.8025 | -0.0034 | down -0.06% | |
| 5.8059 | +0.0109 | up +0.19% | |
| 5.7950 | -0.0006 | down -0.01% | |
| 5.7956 | +0.0004 | up +0.01% | |
| 5.7952 | -0.0312 | down -0.54% | |
| 5.8264 | +0.0048 | up +0.08% | |
| 5.8216 | -0.0201 | down -0.34% | |
| 5.8417 | -0.0144 | down -0.25% | |
| 5.8561 | +0.0176 | up +0.30% | |
| 5.8385 | -0.0050 | down -0.09% | |
| 5.8435 | +0.0079 | up +0.14% | |
| 5.8356 | +0.0240 | up +0.41% | |
| 5.8116 | +0.0373 | up +0.65% | |
| 5.7743 | -0.0102 | down -0.18% | |
| 5.7845 | +0.0437 | up +0.76% | |
| 5.7408 | +0.0320 | up +0.56% | |
| 5.7088 | -0.0437 | down -0.76% | |
| June 2022 average 5.7615 · days with a rate: 20 | |||
| 5.7525 | +0.0288 | up +0.50% | |
| 5.7237 | -0.0021 | down -0.04% | |
| 5.7258 | -0.0206 | down -0.36% | |
| 5.7464 | -0.0235 | down -0.41% | |
| 5.7699 | +0.0233 | up +0.41% | |
| 5.7466 | -0.0090 | down -0.16% | |
| 5.7556 | -0.0020 | down -0.03% | |
| 5.7576 | +0.0095 | up +0.17% | |
| 5.7481 | -0.0324 | down -0.56% | |
| 5.7805 | +0.0199 | up +0.35% | |
| 5.7606 | +0.0601 | up +1.05% | |
| 5.7005 | -0.0379 | down -0.66% | |
| 5.7384 | -0.0730 | down -1.26% | |
| 5.8114 | +0.0344 | up +0.60% | |
| 5.7770 | -0.0148 | down -0.26% | |
| 5.7918 | +0.0062 | up +0.11% | |
| 5.7856 | +0.0076 | up +0.13% | |
| 5.7780 | -0.0033 | down -0.06% | |
| 5.7813 | -0.0178 | down -0.31% | |
| 5.7991 | -0.0066 | down -0.11% | |
| May 2022 average 5.8222 · days with a rate: 22 | |||
| 5.8057 | -0.0017 | down -0.03% | |
| 5.8074 | -0.0009 | down -0.02% | |
| 5.8083 | -0.0113 | down -0.19% | |
| 5.8196 | +0.0290 | up +0.50% | |
| 5.7906 | +0.0230 | up +0.40% | |
| 5.7676 | -0.0578 | down -0.99% | |
| 5.8254 | -0.0071 | down -0.12% | |
| 5.8325 | -0.0079 | down -0.14% | |
| 5.8404 | +0.0057 | up +0.10% | |
| 5.8347 | -0.0463 | down -0.79% | |
| 5.8810 | +0.0738 | up +1.27% | |
| 5.8072 | +0.0036 | up +0.06% | |
| 5.8036 | +0.0246 | up +0.43% | |
| 5.7790 | -0.0178 | down -0.31% | |
| 5.7968 | +0.0211 | up +0.37% | |
| 5.7757 | -0.0074 | down -0.13% | |
| 5.7831 | +0.0063 | up +0.11% | |
| 5.7768 | -0.0903 | down -1.54% | |
| 5.8671 | -0.0118 | down -0.20% | |
| 5.8789 | -0.0187 | down -0.32% | |
| 5.8976 | -0.0125 | down -0.21% | |
| 5.9101 | +0.0308 | up +0.52% | |
| April 2022 average 5.9179 · days with a rate: 19 | |||
| 5.8793 | -0.0078 | down -0.13% | |
| 5.8871 | +0.0183 | up +0.31% | |
| 5.8688 | -0.0175 | down -0.30% | |
| 5.8863 | -0.0334 | down -0.56% | |
| 5.9197 | -0.0105 | down -0.18% | |
| 5.9302 | -0.0313 | down -0.53% | |
| 5.9615 | +0.0031 | up +0.05% | |
| 5.9584 | -0.0135 | down -0.23% | |
| 5.9719 | +0.0199 | up +0.33% | |
| 5.9520 | +0.0186 | up +0.31% | |
| 5.9334 | +0.0208 | up +0.35% | |
| 5.9126 | +0.0109 | up +0.18% | |
| 5.9017 | -0.0281 | down -0.47% | |
| 5.9298 | -0.0073 | down -0.12% | |
| 5.9371 | +0.0032 | up +0.05% | |
| 5.9339 | +0.0190 | up +0.32% | |
| 5.9149 | +0.0299 | up +0.51% | |
| 5.8850 | +0.0088 | up +0.15% | |
| 5.8762 | +0.0388 | up +0.66% | |
| March 2022 average 5.9151 · days with a rate: 23 | |||
| 5.8374 | +0.0044 | up +0.08% | |
| 5.8330 | -0.0331 | down -0.56% | |
| 5.8661 | -0.0522 | down -0.88% | |
| 5.9183 | -0.0085 | down -0.14% | |
| 5.9268 | -0.0151 | down -0.25% | |
| 5.9419 | -0.0016 | down -0.03% | |
| 5.9435 | +0.0080 | up +0.13% | |
| 5.9355 | +0.0527 | up +0.90% | |
| 5.8828 | -0.0036 | down -0.06% | |
| 5.8864 | -0.0176 | down -0.30% | |
| 5.9040 | +0.0280 | up +0.48% | |
| 5.8760 | +0.0109 | up +0.19% | |
| 5.8651 | -0.0192 | down -0.33% | |
| 5.8843 | -0.0125 | down -0.21% | |
| 5.8968 | -0.0048 | down -0.08% | |
| 5.9016 | -0.0353 | down -0.59% | |
| 5.9369 | -0.0332 | down -0.56% | |
| 5.9701 | -0.0411 | down -0.68% | |
| 6.0112 | +0.0239 | up +0.40% | |
| 5.9873 | +0.0133 | up +0.22% | |
| 5.9740 | +0.0357 | up +0.60% | |
| 5.9383 | +0.0082 | up +0.14% | |
| 5.9301 | +0.0114 | up +0.19% | |
| February 2022 average 5.9038 · days with a rate: 20 | |||
| 5.9187 | -0.0027 | down -0.05% | |
| 5.9214 | -0.0204 | down -0.34% | |
| 5.9418 | +0.0184 | up +0.31% | |
| 5.9234 | +0.0116 | up +0.20% | |
| 5.9118 | -0.0203 | down -0.34% | |
| 5.9321 | +0.0081 | up +0.14% | |
| 5.9240 | +0.0071 | up +0.12% | |
| 5.9169 | +0.0290 | up +0.49% | |
| 5.8879 | -0.0147 | down -0.25% | |
| 5.9026 | -0.0078 | down -0.13% | |
| 5.9104 | +0.0242 | up +0.41% | |
| 5.8862 | +0.0206 | up +0.35% | |
| 5.8656 | -0.0059 | down -0.10% | |
| 5.8715 | +0.0049 | up +0.08% | |
| 5.8666 | +0.0189 | up +0.32% | |
| 5.8477 | -0.0034 | down -0.06% | |
| 5.8511 | -0.0879 | down -1.48% | |
| 5.9390 | +0.0122 | up +0.21% | |
| 5.9268 | -0.0045 | down -0.08% | |
| 5.9313 | -0.0215 | down -0.36% | |
| January 2022 average 5.9242 · days with a rate: 20 | |||
| 5.9528 | +0.0043 | up +0.07% | |
| 5.9485 | +0.0185 | up +0.31% | |
| 5.9300 | +0.0062 | up +0.10% | |
| 5.9238 | +0.0230 | up +0.39% | |
| 5.9008 | -0.0170 | down -0.29% | |
| 5.9178 | -0.0188 | down -0.32% | |
| 5.9366 | -0.0001 | unchanged 0.00% | |
| 5.9367 | +0.0265 | up +0.45% | |
| 5.9102 | -0.0140 | down -0.24% | |
| 5.9242 | -0.0004 | down -0.01% | |
| 5.9246 | -0.0021 | down -0.04% | |
| 5.9267 | -0.0048 | down -0.08% | |
| 5.9315 | -0.0055 | down -0.09% | |
| 5.9370 | +0.0084 | up +0.14% | |
| 5.9286 | +0.0078 | up +0.13% | |
| 5.9208 | +0.0073 | up +0.12% | |
| 5.9135 | -0.0063 | down -0.11% | |
| 5.9198 | +0.0045 | up +0.08% | |
| 5.9153 | +0.0297 | up +0.50% | |
| 5.8856 | -0.0138 | down -0.23% | |